Sajodaerim Corporation (KRX:003960)
South Korea · Delayed Price · Currency is KRW 29,900
-400 (-1.32%)
May 19, 2026, 3:30 PM KST
Sajodaerim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 30,350.00 | 30,350.00 | 29,150.00 | 29,900.00 | - | -1.48% | 7,591 |
| May 15, 2026 | 30,450.00 | 30,800.00 | 29,950.00 | 30,350.00 | 30,350.00 | -0.98% | 7,956 |
| May 14, 2026 | 29,300.00 | 30,650.00 | 29,000.00 | 30,650.00 | 30,650.00 | 4.43% | 9,301 |
| May 13, 2026 | 29,250.00 | 29,950.00 | 29,100.00 | 29,350.00 | 29,350.00 | -1.68% | 17,879 |
| May 12, 2026 | 30,800.00 | 30,800.00 | 29,800.00 | 29,850.00 | 29,850.00 | -3.86% | 21,253 |
| May 11, 2026 | 31,300.00 | 31,600.00 | 30,650.00 | 31,050.00 | 31,050.00 | -2.05% | 13,042 |
| May 8, 2026 | 31,250.00 | 31,800.00 | 31,250.00 | 31,700.00 | 31,700.00 | 0.79% | 4,341 |
| May 7, 2026 | 31,800.00 | 31,800.00 | 31,300.00 | 31,450.00 | 31,450.00 | -1.10% | 9,974 |
| May 6, 2026 | 32,000.00 | 32,250.00 | 31,500.00 | 31,800.00 | 31,800.00 | -1.40% | 17,439 |
| May 4, 2026 | 32,900.00 | 32,900.00 | 32,150.00 | 32,250.00 | 32,250.00 | -1.53% | 26,335 |
| Apr 30, 2026 | 33,100.00 | 33,100.00 | 32,400.00 | 32,750.00 | 32,750.00 | -0.76% | 7,738 |
| Apr 29, 2026 | 33,100.00 | 33,100.00 | 32,650.00 | 33,000.00 | 33,000.00 | - | 4,848 |
| Apr 28, 2026 | 33,000.00 | 33,100.00 | 32,750.00 | 33,000.00 | 33,000.00 | - | 5,550 |
| Apr 27, 2026 | 33,200.00 | 33,350.00 | 32,900.00 | 33,000.00 | 33,000.00 | -0.15% | 2,883 |
| Apr 24, 2026 | 32,850.00 | 33,100.00 | 32,800.00 | 33,050.00 | 33,050.00 | 0.46% | 4,695 |
| Apr 23, 2026 | 33,000.00 | 33,000.00 | 32,550.00 | 32,900.00 | 32,900.00 | -0.15% | 7,915 |
| Apr 22, 2026 | 33,000.00 | 33,000.00 | 32,550.00 | 32,950.00 | 32,950.00 | -0.30% | 3,400 |
| Apr 21, 2026 | 33,350.00 | 33,350.00 | 32,700.00 | 33,050.00 | 33,050.00 | -0.15% | 4,319 |
| Apr 20, 2026 | 33,500.00 | 33,650.00 | 33,050.00 | 33,100.00 | 33,100.00 | -1.34% | 4,851 |
| Apr 17, 2026 | 33,500.00 | 33,550.00 | 33,150.00 | 33,550.00 | 33,550.00 | 0.15% | 3,640 |
| Apr 16, 2026 | 33,100.00 | 33,500.00 | 32,900.00 | 33,500.00 | 33,500.00 | 2.45% | 4,783 |
| Apr 15, 2026 | 32,800.00 | 33,000.00 | 32,600.00 | 32,700.00 | 32,700.00 | 0.31% | 10,051 |
| Apr 14, 2026 | 32,850.00 | 32,850.00 | 32,500.00 | 32,600.00 | 32,600.00 | -0.15% | 3,030 |
| Apr 13, 2026 | 32,200.00 | 32,800.00 | 32,100.00 | 32,650.00 | 32,650.00 | - | 3,889 |
| Apr 10, 2026 | 31,900.00 | 32,650.00 | 31,900.00 | 32,650.00 | 32,650.00 | 1.71% | 2,868 |
| Apr 9, 2026 | 32,350.00 | 32,350.00 | 31,700.00 | 32,100.00 | 32,100.00 | 0.31% | 10,530 |
| Apr 8, 2026 | 32,300.00 | 32,300.00 | 31,700.00 | 32,000.00 | 32,000.00 | 1.75% | 3,101 |
| Apr 7, 2026 | 31,400.00 | 32,050.00 | 31,350.00 | 31,450.00 | 31,450.00 | -0.16% | 1,779 |
| Apr 6, 2026 | 31,550.00 | 32,000.00 | 31,500.00 | 31,500.00 | 31,500.00 | -0.32% | 1,701 |
| Apr 3, 2026 | 31,550.00 | 32,150.00 | 31,550.00 | 31,600.00 | 31,600.00 | 0.96% | 2,288 |
| Apr 2, 2026 | 32,500.00 | 33,000.00 | 31,300.00 | 31,300.00 | 31,300.00 | -2.95% | 7,477 |
| Apr 1, 2026 | 31,150.00 | 32,250.00 | 31,150.00 | 32,250.00 | 32,250.00 | 3.20% | 6,131 |
| Mar 31, 2026 | 31,750.00 | 32,050.00 | 30,800.00 | 31,250.00 | 31,250.00 | -1.11% | 8,054 |
| Mar 30, 2026 | 31,600.00 | 31,950.00 | 31,100.00 | 31,600.00 | 31,600.00 | -2.92% | 8,120 |
| Mar 27, 2026 | 32,750.00 | 33,200.00 | 32,050.00 | 32,550.00 | 32,550.00 | -0.76% | 11,911 |
| Mar 26, 2026 | 33,300.00 | 33,300.00 | 32,800.00 | 32,800.00 | 32,800.00 | -1.20% | 7,838 |
| Mar 25, 2026 | 33,150.00 | 33,250.00 | 32,950.00 | 33,200.00 | 33,200.00 | 0.30% | 4,660 |
| Mar 24, 2026 | 32,800.00 | 33,200.00 | 32,250.00 | 33,100.00 | 33,100.00 | 1.85% | 3,592 |
| Mar 23, 2026 | 33,500.00 | 33,500.00 | 32,150.00 | 32,500.00 | 32,500.00 | -4.41% | 6,310 |
| Mar 20, 2026 | 33,200.00 | 34,000.00 | 33,200.00 | 34,000.00 | 34,000.00 | 2.72% | 4,151 |
| Mar 19, 2026 | 33,000.00 | 33,550.00 | 32,850.00 | 33,100.00 | 33,100.00 | -0.90% | 2,868 |
| Mar 18, 2026 | 33,500.00 | 33,900.00 | 33,150.00 | 33,400.00 | 33,400.00 | 0.45% | 5,646 |
| Mar 17, 2026 | 32,550.00 | 33,700.00 | 32,550.00 | 33,250.00 | 33,250.00 | 2.47% | 6,498 |
| Mar 16, 2026 | 33,500.00 | 33,500.00 | 32,400.00 | 32,450.00 | 32,450.00 | -2.55% | 14,850 |
| Mar 13, 2026 | 34,600.00 | 34,600.00 | 33,250.00 | 33,300.00 | 33,300.00 | -4.31% | 30,584 |
| Mar 12, 2026 | 34,550.00 | 34,800.00 | 34,100.00 | 34,800.00 | 34,800.00 | 0.72% | 2,429 |
| Mar 11, 2026 | 33,450.00 | 35,050.00 | 33,450.00 | 34,550.00 | 34,550.00 | 3.75% | 7,560 |
| Mar 10, 2026 | 32,650.00 | 33,350.00 | 32,650.00 | 33,300.00 | 33,300.00 | 3.74% | 7,775 |
| Mar 9, 2026 | 33,000.00 | 33,000.00 | 31,900.00 | 32,100.00 | 32,100.00 | -4.75% | 13,524 |
| Mar 6, 2026 | 34,050.00 | 34,100.00 | 33,350.00 | 33,700.00 | 33,700.00 | -1.75% | 7,837 |